600187.SS Historical Prices

600187.SS600187.SS

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/16/2026	$2.52	$2.53	$2.47	$2.49	27.33M
1/15/2026	$2.55	$2.56	$2.51	$2.52	23.51M
1/14/2026	$2.56	$2.59	$2.53	$2.56	33.71M
1/13/2026	$2.60	$2.61	$2.55	$2.56	33.99M
1/12/2026	$2.57	$2.60	$2.55	$2.60	34.88M
1/9/2026	$2.56	$2.58	$2.54	$2.56	25.48M
1/8/2026	$2.54	$2.57	$2.53	$2.56	23.85M
1/7/2026	$2.59	$2.59	$2.53	$2.54	20.34M
1/6/2026	$2.52	$2.57	$2.51	$2.57	25.09M
1/5/2026	$2.52	$2.55	$2.51	$2.52	21.41M
12/31/2025	$2.53	$2.54	$2.47	$2.49	21.82M
12/30/2025	$2.54	$2.56	$2.51	$2.51	22.32M
12/29/2025	$2.60	$2.61	$2.55	$2.55	17.48M
12/26/2025	$2.60	$2.62	$2.58	$2.59	20.45M
12/25/2025	$2.58	$2.67	$2.57	$2.62	24.14M
12/24/2025	$2.56	$2.59	$2.54	$2.56	17.64M
12/23/2025	$2.62	$2.64	$2.56	$2.56	26.44M
12/22/2025	$2.66	$2.67	$2.63	$2.63	28.53M
12/19/2025	$2.64	$2.69	$2.62	$2.68	40.21M
12/18/2025	$2.61	$2.72	$2.60	$2.62	38.82M
12/17/2025	$2.61	$2.65	$2.56	$2.61	43.28M
12/16/2025	$2.73	$2.73	$2.60	$2.63	79.51M
12/15/2025	$2.42	$2.67	$2.41	$2.67	72.07M
12/12/2025	$2.49	$2.50	$2.43	$2.43	24.79M
12/11/2025	$2.52	$2.54	$2.49	$2.49	21.41M
12/10/2025	$2.50	$2.53	$2.49	$2.52	21.98M
12/9/2025	$2.54	$2.55	$2.50	$2.51	23.98M
12/8/2025	$2.57	$2.58	$2.53	$2.54	27.61M
12/5/2025	$2.56	$2.57	$2.51	$2.57	27.06M
12/4/2025	$2.65	$2.65	$2.57	$2.57	31.94M
12/3/2025	$2.67	$2.69	$2.65	$2.65	17.68M
12/2/2025	$2.67	$2.69	$2.64	$2.68	16.44M
12/1/2025	$2.67	$2.69	$2.66	$2.68	13.30M
11/28/2025	$2.64	$2.68	$2.62	$2.67	18.19M
11/27/2025	$2.66	$2.67	$2.62	$2.65	19.11M
11/26/2025	$2.66	$2.70	$2.65	$2.67	18.91M
11/25/2025	$2.66	$2.68	$2.65	$2.66	22.28M
11/24/2025	$2.66	$2.68	$2.62	$2.66	24.92M
11/21/2025	$2.76	$2.78	$2.65	$2.66	38.39M
11/20/2025	$2.80	$2.81	$2.76	$2.78	21.61M
11/19/2025	$2.84	$2.85	$2.78	$2.79	24.05M
11/18/2025	$2.93	$2.93	$2.83	$2.85	38.15M
11/17/2025	$2.90	$2.94	$2.88	$2.93	32.17M
11/14/2025	$2.87	$2.96	$2.86	$2.92	47.34M
11/13/2025	$2.87	$2.89	$2.85	$2.88	22.78M
11/12/2025	$2.86	$2.89	$2.85	$2.87	27.11M
11/11/2025	$2.84	$2.87	$2.83	$2.86	23.49M
11/10/2025	$2.87	$2.87	$2.83	$2.85	32.56M
11/7/2025	$2.79	$2.90	$2.78	$2.87	64.82M
11/6/2025	$2.82	$2.83	$2.79	$2.79	19.93M
11/5/2025	$2.79	$2.83	$2.77	$2.82	27.37M
11/4/2025	$2.78	$2.80	$2.77	$2.80	22.94M
11/3/2025	$2.78	$2.79	$2.74	$2.79	23.96M
10/31/2025	$2.72	$2.79	$2.72	$2.78	30.98M
10/30/2025	$2.76	$2.77	$2.71	$2.71	29.84M
10/29/2025	$2.79	$2.79	$2.75	$2.77	17.84M
10/28/2025	$2.78	$2.80	$2.77	$2.79	17.72M
10/27/2025	$2.81	$2.81	$2.78	$2.79	23.92M
10/24/2025	$2.84	$2.85	$2.80	$2.80	24.87M
10/23/2025	$2.82	$2.86	$2.82	$2.86	24.68M
10/22/2025	$2.81	$2.85	$2.81	$2.82	20.78M
10/21/2025	$2.77	$2.83	$2.77	$2.82	25.24M
10/20/2025	$2.78	$2.80	$2.75	$2.78	23.41M

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance